Identifier on ZB.com: o3_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-04 |
0.4166 USDT |
272,936.8600 |
0.4096 USDT |
0.3987 USDT |
0.4057 USDT |
0.4259 USDT |
| 2022-03-03 |
0.4306 USDT |
273,315.4700 |
0.4579 USDT |
0.3928 USDT |
0.3980 USDT |
0.4101 USDT |
| 2022-03-02 |
0.4595 USDT |
266,552.7600 |
0.4492 USDT |
0.4368 USDT |
0.4465 USDT |
0.4583 USDT |
| 2022-03-01 |
0.4755 USDT |
53,556.6800 |
0.4711 USDT |
0.4700 USDT |
0.4771 USDT |
0.4817 USDT |
| 2022-02-28 |
0.4752 USDT |
45,318.3900 |
0.4784 USDT |
0.4704 USDT |
0.4767 USDT |
0.4796 USDT |
| 2022-02-27 |
0.4654 USDT |
34,227.0600 |
0.4724 USDT |
0.4615 USDT |
0.4678 USDT |
0.4659 USDT |
| 2022-02-26 |
0.4590 USDT |
32,829.1100 |
0.4643 USDT |
0.4554 USDT |
0.4592 USDT |
0.4570 USDT |
| 2022-02-25 |
0.4365 USDT |
31,225.4400 |
0.4355 USDT |
0.4293 USDT |
0.4380 USDT |
0.4372 USDT |
| 2022-02-24 |
0.4330 USDT |
27,495.8600 |
0.4412 USDT |
0.4170 USDT |
0.4344 USDT |
0.4337 USDT |
| 2022-02-23 |
0.3798 USDT |
46,017.1400 |
0.3788 USDT |
0.3745 USDT |
0.3799 USDT |
0.3967 USDT |
| 2022-02-22 |
0.3793 USDT |
39,976.5400 |
0.3701 USDT |
0.3689 USDT |
0.3740 USDT |
0.3862 USDT |
| 2022-02-21 |
0.3782 USDT |
32,033.4200 |
0.3798 USDT |
0.3702 USDT |
0.3803 USDT |
0.3703 USDT |
| 2022-02-20 |
0.3964 USDT |
985.9500 |
0.3851 USDT |
0.3850 USDT |
0.3994 USDT |
0.4000 USDT |
| 2022-02-19 |
0.3837 USDT |
936.0100 |
0.3843 USDT |
0.3819 USDT |
0.3843 USDT |
0.3852 USDT |
| 2022-02-18 |
0.3596 USDT |
274.5200 |
0.3605 USDT |
0.3594 USDT |
0.3594 USDT |
0.3594 USDT |
| 2022-02-17 |
0.3756 USDT |
7,201.5400 |
0.3887 USDT |
0.3701 USDT |
0.3722 USDT |
0.3701 USDT |
| 2022-02-16 |
0.3821 USDT |
662.5600 |
0.3814 USDT |
0.3796 USDT |
0.3796 USDT |
0.3796 USDT |
| 2022-02-15 |
0.3871 USDT |
2,185.9200 |
0.3916 USDT |
0.3781 USDT |
0.3846 USDT |
0.3781 USDT |
| 2022-02-14 |
0.3777 USDT |
4,176.6000 |
0.3800 USDT |
0.3744 USDT |
0.3816 USDT |
0.3816 USDT |
| 2022-02-13 |
0.4281 USDT |
6,291.9100 |
0.4337 USDT |
0.4227 USDT |
0.4261 USDT |
0.4261 USDT |
| 2022-02-12 |
0.4404 USDT |
32,351.6700 |
0.4417 USDT |
0.4344 USDT |
0.4402 USDT |
0.4422 USDT |
| 2022-02-11 |
0.4281 USDT |
43,086.2700 |
0.4439 USDT |
0.4092 USDT |
0.4236 USDT |
0.4209 USDT |
| 2022-02-10 |
0.4178 USDT |
40,783.7200 |
0.4150 USDT |
0.4126 USDT |
0.4169 USDT |
0.4309 USDT |
| 2022-02-09 |
0.3966 USDT |
39,204.0100 |
0.3994 USDT |
0.3938 USDT |
0.3993 USDT |
0.3991 USDT |
| 2022-02-08 |
0.3987 USDT |
30,391.9800 |
0.4004 USDT |
0.3934 USDT |
0.3987 USDT |
0.3951 USDT |
| 2022-02-07 |
0.4147 USDT |
31,416.2500 |
0.4158 USDT |
0.4111 USDT |
0.4167 USDT |
0.4139 USDT |
| 2022-02-06 |
0.3961 USDT |
35,748.4400 |
0.3949 USDT |
0.3916 USDT |
0.3973 USDT |
0.3966 USDT |
| 2022-02-05 |
0.3962 USDT |
33,882.0200 |
0.3989 USDT |
0.3850 USDT |
0.3988 USDT |
0.3860 USDT |
| 2022-02-04 |
0.3513 USDT |
59,779.5700 |
0.3488 USDT |
0.3473 USDT |
0.3518 USDT |
0.3655 USDT |
| 2022-02-03 |
0.3744 USDT |
33,385.1300 |
0.3733 USDT |
0.3703 USDT |
0.3753 USDT |
0.3748 USDT |
| 2022-02-02 |
0.3850 USDT |
27,592.9000 |
0.3957 USDT |
0.3655 USDT |
0.3746 USDT |
0.3667 USDT |
| 2022-02-01 |
0.3178 USDT |
34,733.1100 |
0.3139 USDT |
0.3112 USDT |
0.3164 USDT |
0.3138 USDT |
| 2022-01-31 |
0.2976 USDT |
32,580.1900 |
0.2970 USDT |
0.2943 USDT |
0.2980 USDT |
0.2983 USDT |
| 2022-01-30 |
0.3097 USDT |
41,245.0200 |
0.3126 USDT |
0.3054 USDT |
0.3080 USDT |
0.3059 USDT |
| 2022-01-29 |
0.3250 USDT |
30,602.2700 |
0.3211 USDT |
0.3195 USDT |
0.3234 USDT |
0.3275 USDT |
| 2022-01-28 |
0.3019 USDT |
40,295.2900 |
0.2998 USDT |
0.2986 USDT |
0.3039 USDT |
0.3074 USDT |
| 2022-01-27 |
0.3022 USDT |
33,595.5800 |
0.3073 USDT |
0.2951 USDT |
0.2983 USDT |
0.2961 USDT |
| 2022-01-26 |
0.2951 USDT |
33,063.7900 |
0.3111 USDT |
0.2839 USDT |
0.2941 USDT |
0.2897 USDT |
| 2022-01-25 |
0.2950 USDT |
35,421.6000 |
0.2956 USDT |
0.2915 USDT |
0.2963 USDT |
0.2972 USDT |
| 2022-01-24 |
0.3020 USDT |
28,542.7700 |
0.3047 USDT |
0.2996 USDT |
0.3017 USDT |
0.3017 USDT |
| 2022-01-23 |
0.3138 USDT |
41,367.7600 |
0.3106 USDT |
0.3042 USDT |
0.3137 USDT |
0.3200 USDT |
| 2022-01-22 |
0.3193 USDT |
27,595.4200 |
0.3163 USDT |
0.3163 USDT |
0.3211 USDT |
0.3178 USDT |
| 2022-01-21 |
0.3759 USDT |
64,778.5200 |
0.3757 USDT |
0.3661 USDT |
0.3780 USDT |
0.3809 USDT |
| 2022-01-20 |
0.4001 USDT |
33,282.5300 |
0.4094 USDT |
0.3844 USDT |
0.3973 USDT |
0.3855 USDT |
| 2022-01-19 |
0.4058 USDT |
44,115.1100 |
0.4053 USDT |
0.4005 USDT |
0.4055 USDT |
0.4075 USDT |
| 2022-01-18 |
0.4486 USDT |
32,812.8700 |
0.4494 USDT |
0.4453 USDT |
0.4501 USDT |
0.4484 USDT |
| 2022-01-17 |
0.4993 USDT |
39,030.8500 |
0.5009 USDT |
0.4926 USDT |
0.4990 USDT |
0.4985 USDT |
| 2022-01-16 |
0.5214 USDT |
32,758.5000 |
0.5204 USDT |
0.5165 USDT |
0.5239 USDT |
0.5261 USDT |
| 2022-01-15 |
0.5191 USDT |
38,735.1200 |
0.5157 USDT |
0.5118 USDT |
0.5190 USDT |
0.5218 USDT |
| 2022-01-14 |
0.5291 USDT |
38,239.0200 |
0.5295 USDT |
0.5221 USDT |
0.5289 USDT |
0.5275 USDT |